TPEX:8942 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	37.20	37.60	36.95	37.30	37.30	-0.93%	214,624
Feb 10, 2026	37.90	38.40	37.10	37.65	37.65	1.62%	143,406
Feb 9, 2026	37.50	37.80	36.75	37.05	37.05	0.41%	178,883
Feb 6, 2026	37.80	37.85	36.20	36.90	36.90	-2.89%	277,857
Feb 5, 2026	38.40	38.90	37.80	38.00	38.00	0.26%	223,173
Feb 4, 2026	37.50	38.00	37.15	37.90	37.90	0.40%	145,531
Feb 3, 2026	38.20	38.20	36.85	37.75	37.75	1.21%	261,080
Feb 2, 2026	38.00	38.00	37.10	37.30	37.30	-2.10%	265,719
Jan 30, 2026	39.50	39.50	38.10	38.10	38.10	-2.56%	262,152
Jan 29, 2026	39.40	40.50	39.10	39.10	39.10	-1.01%	422,238
Jan 28, 2026	39.30	39.70	39.25	39.50	39.50	0.64%	165,530
Jan 27, 2026	39.95	39.95	38.85	39.25	39.25	-0.51%	241,682
Jan 26, 2026	39.80	39.90	39.30	39.45	39.45	0.13%	203,941
Jan 23, 2026	39.50	39.75	39.00	39.40	39.40	-	263,858
Jan 22, 2026	40.15	40.15	39.15	39.40	39.40	-0.51%	328,087
Jan 21, 2026	39.05	39.75	39.05	39.60	39.60	-1.74%	320,842
Jan 20, 2026	40.40	41.05	39.50	40.30	40.30	-1.59%	963,602
Jan 19, 2026	37.40	40.95	37.25	40.95	40.95	9.93%	1,547,364
Jan 16, 2026	35.10	37.70	35.00	37.25	37.25	7.81%	1,072,501
Jan 15, 2026	34.75	34.90	34.35	34.55	34.55	-1.00%	204,258
Jan 14, 2026	34.40	35.00	34.40	34.90	34.90	1.75%	193,208
Jan 13, 2026	34.10	34.40	33.85	34.30	34.30	1.03%	218,692
Jan 12, 2026	34.00	34.20	33.80	33.95	33.95	-0.15%	218,209
Jan 9, 2026	34.40	34.45	33.80	34.00	34.00	-0.44%	258,015
Jan 8, 2026	34.40	34.40	34.00	34.15	34.15	-0.73%	210,395
Jan 7, 2026	34.95	34.95	34.35	34.40	34.40	-1.57%	300,157
Jan 6, 2026	35.15	35.20	34.80	34.95	34.95	-0.99%	289,582
Jan 5, 2026	36.30	36.30	35.15	35.30	35.30	-2.49%	315,481
Jan 2, 2026	36.45	36.65	36.00	36.20	36.20	-0.69%	175,366
Dec 31, 2025	36.70	36.80	36.20	36.45	36.45	-0.68%	141,393
Dec 30, 2025	36.75	36.90	36.70	36.70	36.70	-0.54%	92,829
Dec 29, 2025	37.10	37.30	36.85	36.90	36.90	0.27%	90,823
Dec 26, 2025	37.50	37.60	36.75	36.80	36.80	-1.87%	260,319
Dec 24, 2025	38.80	38.80	37.30	37.50	37.50	-3.35%	447,585
Dec 23, 2025	37.20	39.00	37.00	38.80	38.80	4.30%	770,493
Dec 22, 2025	37.40	37.80	36.85	37.20	37.20	-0.40%	120,741
Dec 19, 2025	37.20	37.40	37.00	37.35	37.35	0.54%	101,629
Dec 18, 2025	37.10	37.50	36.60	37.15	37.15	1.09%	101,040
Dec 17, 2025	36.80	37.30	36.75	36.75	36.75	-0.81%	73,447
Dec 16, 2025	37.20	37.45	36.70	37.05	37.05	-0.27%	130,327
Dec 15, 2025	37.20	37.20	36.50	37.15	37.15	-0.80%	63,947
Dec 12, 2025	36.95	37.85	36.95	37.45	37.45	1.63%	103,368
Dec 11, 2025	36.65	37.20	36.50	36.85	36.85	0.82%	100,094
Dec 10, 2025	36.40	36.80	36.40	36.55	36.55	0.27%	127,067
Dec 9, 2025	36.60	36.60	36.25	36.45	36.45	-0.41%	86,117
Dec 8, 2025	37.05	37.05	36.55	36.60	36.60	-1.08%	100,480
Dec 5, 2025	37.45	37.65	37.00	37.00	37.00	-1.46%	138,659
Dec 4, 2025	37.60	37.65	37.50	37.55	37.55	-0.66%	81,185
Dec 3, 2025	37.95	38.30	37.80	37.80	37.80	-0.66%	143,109
Dec 2, 2025	38.40	38.50	37.95	38.05	38.05	0.13%	109,998